ARM - ARM HOLDINGS PLC /UK
175.1
8.370 4.780%
Share volume: 8,449,258
Last Updated: 04-20-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$166.73
8.37
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $167.42 | $167.42 | $175.32 | $175.32 | $164.10 | $164.10 | $175.10 | $175.10 | 8,449,258 | $8,449,258.00 |
| 04-17-2026 | $167.34 | $167.34 | $168.35 | $168.35 | $162.73 | $162.73 | $166.73 | $166.73 | 5,092,592 | $5,092,592.00 |
| 04-16-2026 | $159.99 | $159.99 | $166.09 | $166.09 | $156.85 | $156.85 | $162.33 | $162.33 | 5,748,002 | $5,748,002.00 |
| 04-15-2026 | $161.22 | $161.22 | $161.74 | $161.74 | $156.21 | $156.21 | $159.34 | $159.34 | 3,650,295 | $3,650,295.00 |
| 04-14-2026 | $161.03 | $161.03 | $163.50 | $163.50 | $157.60 | $157.60 | $161.22 | $161.22 | 6,294,189 | $6,294,189.00 |
| 04-13-2026 | $147.78 | $147.78 | $157.77 | $157.77 | $147.50 | $147.50 | $157.58 | $157.58 | 4,900,084 | $4,900,084.00 |
| 04-10-2026 | $152.41 | $152.41 | $159.29 | $159.29 | $147.96 | $147.96 | $148.93 | $148.93 | 7,431,618 | $7,431,618.00 |
| 04-09-2026 | $148.23 | $148.23 | $150.40 | $150.40 | $145.27 | $145.27 | $149.80 | $149.80 | 5,325,719 | $5,325,719.00 |
| 04-08-2026 | $152.16 | $152.16 | $153.42 | $153.42 | $145.00 | $145.00 | $148.91 | $148.91 | 6,480,268 | $6,480,268.00 |
| 04-07-2026 | $143.82 | $143.82 | $145.50 | $145.50 | $137.58 | $137.58 | $143.86 | $143.86 | 7,070,995 | $7,070,995.00 |